PT Indo Tambangraya Megah Tbk (ITAYY)
OTCMKTS
· Delayed Price · Currency is USD
2.780
+0.060 (2.21%)
Jul 8, 2025, 12:30 PM EDT
ITAYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 2.70 | 2.78 | 2.70 | 2.78 | 2.78 | 2.21% | 933 |
| Jul 7, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jul 3, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jul 2, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 10 |
| Jul 1, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jun 30, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -6.21% | 508 |
| Jun 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |
| Jun 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3,000 |
| Jun 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 16, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.20% | 7,833 |
| Jun 13, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jun 12, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 1 |
| Jun 11, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jun 10, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jun 9, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jun 6, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jun 5, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 1 |
| Jun 4, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jun 3, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jun 2, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| May 30, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 2.18% | 369 |
| May 29, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| May 28, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| May 27, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 36 |
| May 23, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.85% | 270 |
| May 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 21, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 5 |
| May 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 13.94% | 5,004 |
| May 19, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 20 |
| May 16, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 15, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 14, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 13, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 12, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 9, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 8, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 7, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 6, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 5, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 2, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 1, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Apr 30, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Apr 29, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -10.68% | 100 |
| Apr 28, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Apr 25, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |